Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd WT (NQ: LGHLW )

0.0083 -0.0006 (-6.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0134 0.0134 0.0103 0.0120 663,785 +0.00(+18.81%)
Jun 29, 2023 0.0120 0.0140 0.0100 0.0101 52,455 -0.00(-24.63%)
Jun 28, 2023 0.0120 0.0147 0.0100 0.0134 51,137 -0.00(-10.07%)
Jun 27, 2023 0.0113 0.0158 0.0100 0.0149 98,174 +0.00(+20.16%)
Jun 26, 2023 0.0127 0.0127 0.0120 0.0124 85,018 -0.00(-10.14%)
Jun 23, 2023 0.0120 0.0163 0.0120 0.0138 45,419 +0.00(+23.21%)
Jun 22, 2023 0.0136 0.0198 0.0110 0.0112 187,608 -0.00(-20.00%)
Jun 21, 2023 0.0141 0.0141 0.0140 0.0140 36,657 -0.00(-0.71%)
Jun 20, 2023 0.0142 0.0143 0.0140 0.0141 22,043 +0.00(+0.71%)
Jun 16, 2023 0.0128 0.0156 0.0128 0.0140 228,421 +0.00(+25.00%)
Jun 15, 2023 0.0124 0.0137 0.0106 0.0112 115,182 -0.00(-13.85%)
Jun 14, 2023 0.0133 0.0133 0.0130 0.0130 116,061 -0.00(-2.99%)
Jun 13, 2023 0.0101 0.0134 0.0101 0.0134 2,254 +0.00(+19.64%)
Jun 12, 2023 0.0118 0.0118 0.0111 0.0112 34,826 -0.00(-1.75%)
Jun 09, 2023 0.0104 0.0116 0.0104 0.0114 71,401 +0.00(+14.00%)
Jun 08, 2023 0.0111 0.0139 0.0098 0.0100 88,861 -0.00(-21.26%)
Jun 07, 2023 0.0111 0.0128 0.0110 0.0127 58,778 -0.00(-6.62%)
Jun 06, 2023 0.0149 0.0149 0.0105 0.0136 58,672 +0.00(+13.33%)
Jun 05, 2023 0.0123 0.0125 0.0119 0.0120 107,592 -0.00(-23.08%)
Jun 02, 2023 0.0115 0.0156 0.0110 0.0156 81,980 +0.00(+41.82%)
Jun 01, 2023 0.0122 0.0122 0.0110 0.0110 102,913 -0.00(-20.86%)
May 31, 2023 0.0125 0.0152 0.0105 0.0139 28,571 -0.00(-10.32%)
May 30, 2023 0.0160 0.0160 0.0103 0.0155 472,929 +0.00(+42.20%)
May 26, 2023 0.0116 0.0166 0.0090 0.0109 181,795 -0.00(-6.03%)
May 25, 2023 0.0144 0.0144 0.0116 0.0116 130,326 -0.00(-3.33%)
May 24, 2023 0.0132 0.0165 0.0120 0.0120 194,244 -0.00(-6.98%)
May 23, 2023 0.0169 0.0169 0.0129 0.0129 33,860 +0.00(+0.00%)
May 22, 2023 0.0140 0.0149 0.0128 0.0129 119,763 +0.00(+0.78%)
May 19, 2023 0.0141 0.0150 0.0126 0.0128 126,083 -0.00(-9.22%)
May 18, 2023 0.0149 0.0149 0.0136 0.0141 42,303 +0.00(+41.00%)
May 17, 2023 0.0178 0.0178 0.0100 0.0100 242,097 -0.00(-31.03%)
May 16, 2023 0.0157 0.0179 0.0135 0.0145 467,679 -0.00(-13.69%)
May 15, 2023 0.0169 0.0169 0.0152 0.0168 5,998 +0.00(+1.82%)
May 12, 2023 0.0150 0.0165 0.0130 0.0165 10,237 +0.00(+3.13%)
May 11, 2023 0.0160 0.0170 0.0145 0.0160 34,330 -0.00(-10.61%)
May 10, 2023 0.0179 0.0179 0.0179 0.0179 336 +0.00(+19.33%)
May 09, 2023 0.0158 0.0185 0.0149 0.0150 46,913 -0.00(-6.25%)
May 08, 2023 0.0160 0.0187 0.0150 0.0160 54,148 +0.00(+6.67%)
May 05, 2023 0.0187 0.0187 0.0149 0.0150 268,217 -0.00(-6.25%)
May 04, 2023 0.0167 0.0196 0.0159 0.0160 116,656 -0.00(-16.67%)
May 03, 2023 0.0196 0.0196 0.0172 0.0192 22,587 +0.00(+12.94%)
May 02, 2023 0.0199 0.0199 0.0170 0.0170 59,166 +0.00(+8.97%)
May 01, 2023 0.0135 0.0200 0.0135 0.0156 39,635 -0.00(-17.89%)
Apr 28, 2023 0.0200 0.0218 0.0120 0.0190 609,773 +0.00(+9.20%)
Apr 27, 2023 0.0150 0.0180 0.0150 0.0174 114,473 -0.00(-1.14%)
Apr 26, 2023 0.0180 0.0180 0.0174 0.0176 20,244 -0.00(-2.22%)
Apr 25, 2023 0.0151 0.0200 0.0140 0.0180 72,678 +0.00(+18.42%)
Apr 24, 2023 0.0152 0.0152 0.0152 0.0152 106 -0.00(-8.98%)
Apr 21, 2023 0.0190 0.0190 0.0167 0.0167 2,500 -0.00(-16.50%)
Apr 20, 2023 0.0200 0.0216 0.0197 0.0200 84,807 +0.00(+0.50%)
Apr 19, 2023 0.0165 0.0200 0.0160 0.0199 11,694 -0.00(-0.50%)
Apr 18, 2023 0.0180 0.0200 0.0170 0.0200 113,734 +0.00(+16.28%)
Apr 17, 2023 0.0171 0.0180 0.0171 0.0172 18,030 -0.00(-8.99%)
Apr 14, 2023 0.0181 0.0190 0.0170 0.0189 39,419 -0.00(-4.55%)
Apr 13, 2023 0.0198 0.0198 0.0160 0.0198 18,628 +0.00(+10.00%)
Apr 12, 2023 0.0167 0.0180 0.0167 0.0180 19,677 +0.00(+7.78%)
Apr 11, 2023 0.0200 0.0200 0.0167 0.0167 70,936 -0.00(-12.11%)
Apr 10, 2023 0.0190 0.0190 0.0188 0.0190 10,757 -0.00(-4.52%)
Apr 06, 2023 0.0199 0.0199 0.0199 0.0199 21,113 +0.00(+5.29%)
Apr 05, 2023 0.0182 0.0195 0.0170 0.0189 59,019 -0.00(-0.53%)
Apr 04, 2023 0.0199 0.0199 0.0189 0.0190 21,316 -0.00(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.